Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	20.50	20.62	20.46	20.56	21,238,488	+0.04(+0.18%)
Oct 28, 2010	20.54	20.64	20.41	20.52	24,673,776	+0.01(+0.03%)
Oct 27, 2010	20.46	20.52	20.22	20.51	28,394,084	+0.06(+0.30%)
Oct 25, 2010	20.55	20.70	20.45	20.45	31,652,796	-0.20(-0.97%)
Oct 22, 2010	20.61	20.70	20.59	20.65	14,221,302	+0.05(+0.23%)
Oct 21, 2010	20.45	20.70	20.45	20.61	34,716,088	+0.11(+0.52%)
Oct 20, 2010	20.24	20.68	20.24	20.50	48,328,784	+0.27(+1.34%)
Oct 19, 2010	20.10	20.27	20.06	20.23	52,278,812	+0.11(+0.57%)
Oct 18, 2010	20.05	20.11	20.05	20.11	29,342,706	+0.02(+0.10%)
Oct 15, 2010	20.10	20.11	20.03	20.09	29,380,134	+0.01(+0.05%)
Oct 14, 2010	20.09	20.11	20.01	20.08	21,629,300	-0.01(-0.05%)
Oct 13, 2010	20.02	20.10	20.00	20.09	35,817,732	+0.11(+0.57%)
Oct 12, 2010	19.89	20.05	19.89	19.98	24,122,384	+0.01(+0.07%)
Oct 11, 2010	19.97	19.99	19.89	19.97	19,386,074	+0.05(+0.25%)
Oct 08, 2010	19.92	20.01	19.80	19.92	24,158,010	-0.01(-0.05%)
Oct 07, 2010	20.00	20.01	19.85	19.93	17,017	-0.12(-0.60%)
Oct 06, 2010	19.99	20.05	19.90	20.05	21,067,052	+0.05(+0.23%)
Oct 05, 2010	19.83	20.02	19.78	20.00	56,379	+0.26(+1.32%)
Oct 04, 2010	19.76	19.79	19.63	19.74	17,190,676	-0.08(-0.41%)
Oct 01, 2010	19.82	19.86	19.62	19.82	24,561,840	+0.20(+1.03%)
Sep 30, 2010	19.62	19.83	19.53	19.62	167,867	-0.08(-0.41%)
Sep 29, 2010	19.78	19.78	19.58	19.70	44,993	-0.11(-0.58%)
Sep 28, 2010	19.64	19.86	19.57	19.81	8,185	+0.17(+0.85%)
Sep 27, 2010	19.70	19.73	19.63	19.65	15,726,383	-0.01(-0.03%)
Sep 24, 2010	19.55	19.71	19.52	19.65	20,610,688	+0.25(+1.30%)
Sep 23, 2010	19.40	19.54	19.35	19.40	18,917,020	-0.12(-0.62%)
Sep 22, 2010	19.49	19.62	19.48	19.52	22,625,616	+0.04(+0.21%)
Sep 21, 2010	19.38	19.51	19.33	19.48	5,369	+0.05(+0.24%)
Sep 20, 2010	19.32	19.44	19.29	19.43	20,975,600	+0.14(+0.71%)
Sep 17, 2010	19.30	19.44	19.25	19.30	29,795,636	+0.05(+0.24%)
Sep 15, 2010	19.23	19.31	19.18	19.25	25,954,560	-0.06(-0.30%)
Sep 14, 2010	19.39	19.48	19.29	19.31	1,491	-0.15(-0.76%)
Sep 13, 2010	19.61	19.61	19.36	19.45	26,874,854	-0.09(-0.46%)
Sep 10, 2010	19.46	19.59	19.37	19.54	27,614,050	+0.08(+0.39%)
Sep 09, 2010	19.45	19.53	19.31	19.47	27,106,706	+0.15(+0.80%)
Sep 08, 2010	19.28	19.44	19.27	19.31	4,790	+0.07(+0.35%)
Sep 07, 2010	19.21	19.31	19.17	19.25	55,005	+0.02(+0.12%)
Sep 03, 2010	19.16	19.24	19.07	19.22	22,257,808	+0.06(+0.31%)
Sep 02, 2010	19.18	19.18	18.99	19.16	2,266	+0.02(+0.12%)
Sep 01, 2010	18.83	19.14	18.79	19.14	36,131,956	+0.49(+2.61%)
Aug 31, 2010	18.65	18.72	18.37	18.65	79,778	+0.07(+0.36%)
Aug 30, 2010	18.77	18.78	18.54	18.59	16,816,266	-0.17(-0.91%)
Aug 27, 2010	18.76	18.77	18.38	18.76	29,440,530	+0.35(+1.92%)
Aug 26, 2010	18.40	18.54	18.36	18.40	51,259	-0.10(-0.52%)
Aug 25, 2010	18.51	18.61	18.39	18.50	11,263	-0.09(-0.49%)
Aug 24, 2010	18.42	18.68	18.42	18.59	133,969	+0.02(+0.11%)
Aug 23, 2010	18.54	18.66	18.51	18.57	22,815,012	+0.10(+0.54%)
Aug 20, 2010	18.34	18.52	18.34	18.47	28,838,230	+0.01(+0.04%)
Aug 19, 2010	18.61	18.61	18.36	18.46	1,502,278	-0.19(-1.00%)
Aug 18, 2010	18.74	18.74	18.57	18.65	206,460	-0.09(-0.50%)
Aug 17, 2010	18.71	18.84	18.54	18.74	223,371	+0.08(+0.43%)
Aug 16, 2010	18.54	18.68	18.41	18.66	20,812,584	+0.05(+0.27%)
Aug 13, 2010	18.61	18.70	18.49	18.61	22,339,278	+0.01(+0.07%)
Aug 12, 2010	18.55	18.66	18.49	18.60	28,118,954	-0.12(-0.62%)
Aug 11, 2010	18.78	18.95	18.70	18.72	554,812	-0.25(-1.34%)
Aug 10, 2010	18.92	18.97	18.88	18.97	22,945,682	-0.10(-0.54%)
Aug 09, 2010	18.83	19.17	18.82	19.07	28,041,470	+0.12(+0.63%)
Aug 06, 2010	18.95	18.97	18.59	18.95	27,082,954	+0.13(+0.67%)
Aug 05, 2010	18.84	18.84	18.64	18.83	22,495,500	-0.06(-0.32%)
Aug 04, 2010	18.88	18.94	18.77	18.89	104,138	+0.06(+0.30%)
Aug 03, 2010	18.79	18.88	18.72	18.83	16,731	-0.01(-0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.